Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
CAE
(NY:
CAE
)
18.49
-0.36 (-1.91%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2005
3.372
3.541
3.372
3.526
25,572
+0.16(+4.78%)
Feb 25, 2005
3.372
3.380
3.296
3.365
25,311
-0.04(-1.13%)
Feb 24, 2005
3.372
3.457
3.326
3.403
14,743
-0.02(-0.45%)
Feb 23, 2005
3.487
3.487
3.411
3.418
22,702
-0.06(-1.76%)
Feb 22, 2005
3.572
3.602
3.457
3.480
20,353
-0.11(-3.20%)
Feb 18, 2005
3.602
3.648
3.579
3.595
80,241
-0.02(-0.42%)
Feb 17, 2005
3.411
3.633
3.411
3.610
108,162
+0.20(+5.84%)
Feb 16, 2005
3.250
3.418
3.250
3.411
51,015
+0.13(+3.97%)
Feb 15, 2005
3.257
3.280
3.234
3.280
63,540
+0.03(+0.94%)
Feb 14, 2005
3.219
3.265
3.204
3.250
24,268
+0.01(+0.24%)
Feb 11, 2005
3.119
3.257
3.089
3.242
40,446
-0.05(-1.63%)
Feb 10, 2005
3.158
3.334
3.158
3.296
55,451
+0.15(+4.62%)
Feb 09, 2005
3.058
3.150
3.050
3.150
35,358
+0.09(+3.01%)
Feb 08, 2005
3.066
3.073
3.035
3.058
28,443
-0.01(-0.25%)
Feb 07, 2005
3.066
3.066
3.050
3.066
22,702
+0.02(+0.50%)
Feb 04, 2005
3.119
3.119
3.043
3.050
51,928
-0.05(-1.73%)
Feb 03, 2005
3.112
3.127
3.081
3.104
24,137
-0.03(-0.98%)
Feb 02, 2005
3.150
3.150
3.104
3.135
15,134
+0.02(+0.49%)
Feb 01, 2005
3.066
3.142
3.066
3.119
22,571
+0.02(+0.74%)
Jan 31, 2005
3.096
3.104
3.073
3.096
34,966
+0.01(+0.25%)
Jan 28, 2005
3.104
3.112
3.058
3.089
14,482
-0.02(-0.49%)
Jan 27, 2005
3.058
3.127
3.058
3.104
62,105
+0.01(+0.25%)
Jan 26, 2005
3.135
3.135
3.081
3.096
37,576
-0.03(-0.98%)
Jan 25, 2005
3.050
3.135
3.035
3.127
51,015
+0.05(+1.49%)
Jan 24, 2005
3.127
3.127
3.058
3.081
20,223
-0.05(-1.47%)
Jan 21, 2005
3.127
3.135
3.104
3.127
78,023
+0.02(+0.49%)
Jan 20, 2005
3.142
3.142
3.089
3.112
101,769
-0.08(-2.64%)
Jan 19, 2005
3.196
3.250
3.188
3.196
45,665
+0.03(+0.97%)
Jan 18, 2005
3.135
3.211
3.089
3.165
52,841
-0.02(-0.48%)
Jan 14, 2005
3.181
3.188
3.135
3.181
29,487
-0.03(-0.95%)
Jan 13, 2005
3.219
3.219
3.188
3.211
19,962
-0.04(-1.18%)
Jan 12, 2005
3.250
3.257
3.227
3.250
22,180
+0.04(+1.19%)
Jan 11, 2005
3.219
3.273
3.211
3.211
49,319
+0.02(+0.48%)
Jan 10, 2005
3.150
3.257
3.127
3.196
26,486
+0.05(+1.46%)
Jan 07, 2005
3.104
3.150
3.089
3.150
27,269
+0.05(+1.73%)
Jan 06, 2005
2.966
3.142
2.966
3.096
194,145
-0.08(-2.65%)
Jan 05, 2005
3.081
3.257
3.081
3.181
24,398
+0.05(+1.47%)
Jan 04, 2005
3.219
3.219
3.127
3.135
54,407
-0.08(-2.62%)
Jan 03, 2005
3.219
3.234
3.135
3.219
41,360
-0.04(-1.18%)
Dec 31, 2004
3.219
3.257
3.204
3.257
27,790
+0.07(+2.16%)
Dec 30, 2004
3.158
3.211
3.158
3.188
28,834
+0.01(+0.24%)
Dec 29, 2004
3.135
3.181
3.135
3.181
43,447
+0.09(+2.98%)
Dec 28, 2004
3.073
3.104
3.012
3.089
27,008
-0.02(-0.49%)
Dec 27, 2004
3.081
3.104
3.073
3.104
16,570
-0.02(-0.74%)
Dec 23, 2004
3.112
3.127
3.096
3.127
34,445
+0.03(+0.99%)
Dec 22, 2004
3.104
3.104
3.066
3.096
204,061
+0.00(+0.00%)
Dec 21, 2004
3.150
3.150
3.066
3.096
156,568
+0.00(+0.00%)
Dec 20, 2004
3.004
3.127
3.004
3.096
477,273
+0.08(+2.80%)
Dec 17, 2004
2.912
3.035
2.874
3.012
48,144
+0.10(+3.42%)
Dec 16, 2004
2.859
2.928
2.775
2.912
230,938
+0.07(+2.43%)
Dec 15, 2004
2.797
2.843
2.790
2.843
99,029
+0.05(+1.64%)
Dec 14, 2004
2.820
2.836
2.775
2.797
95,115
+0.00(+0.00%)
Dec 13, 2004
2.851
2.851
2.752
2.797
42,012
-0.02(-0.82%)
Dec 10, 2004
2.836
2.836
2.797
2.820
32,748
-0.03(-1.08%)
Dec 09, 2004
2.882
2.882
2.805
2.851
70,847
+0.00(+0.00%)
Dec 08, 2004
2.912
2.912
2.828
2.851
59,887
-0.07(-2.36%)
Dec 07, 2004
2.966
2.966
2.897
2.920
46,318
-0.03(-1.04%)
Dec 06, 2004
2.897
2.966
2.897
2.951
1,009,345
+0.04(+1.32%)
Dec 03, 2004
2.981
2.981
2.905
2.912
40,838
-0.04(-1.30%)
Dec 02, 2004
2.989
2.989
2.928
2.951
91,462
-0.02(-0.77%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.